Italia markets closed

Autoneum Holding AG (0QOB.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
147,40-4,89 (-3,21%)
Alla chiusura: 05:03PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024147,40147,40147,40147,40147,4057
29 apr 2024------
26 apr 2024151,03151,03149,80149,80149,801.596
25 apr 2024152,39153,40149,00152,18152,18803
24 apr 2024153,21155,40153,00153,00153,00394
23 apr 2024152,40154,52152,20152,20152,201.004
22 apr 2024151,40152,80151,40152,29152,291.037
19 apr 2024154,04154,04153,20153,20153,20478
18 apr 2024153,40155,40153,40155,40155,40408
17 apr 2024156,20157,96155,00156,88156,88117
16 apr 2024156,20157,00155,85157,00157,001.232
15 apr 2024160,00160,57159,76160,10160,10760
12 apr 2024159,00160,05158,20158,60158,60851
11 apr 2024159,00160,91159,00160,60160,601.591
11 apr 20242.5 Dividendo
10 apr 2024161,80162,60160,22160,22157,721.106
09 apr 2024159,80161,40159,62159,62157,13245
08 apr 2024164,56164,56162,20162,20159,671.280
05 apr 2024163,60163,62162,42163,62161,06305
04 apr 2024163,20164,40160,60164,40161,832.133
03 apr 2024160,40161,40160,40161,40158,88725
02 apr 2024165,36165,36160,93161,42158,902.580
28 mar 2024161,81162,80161,27161,60159,081.630
27 mar 2024160,60161,80160,00161,80159,28255
26 mar 2024159,71160,23159,71160,23157,73838
25 mar 2024160,56161,31160,05160,33157,831.922
22 mar 2024155,46158,00155,46158,00155,53620
21 mar 2024152,40153,10152,40152,60150,221.117
20 mar 2024149,20152,00149,20149,41147,07287
19 mar 2024150,82151,34148,40149,61147,28824
18 mar 2024149,20149,40147,00149,40147,07539
15 mar 2024147,20149,00146,80146,80144,51375
14 mar 2024148,20148,20148,18148,18145,8645
13 mar 2024149,01149,01135,00142,75140,522.924
12 mar 2024129,60131,35129,60130,68128,64874
11 mar 2024128,83130,00128,83129,94127,9146
08 mar 2024129,51129,51129,51129,51127,4952
07 mar 2024128,80131,17127,57131,01128,9763
06 mar 2024128,45128,98127,81128,20126,20273
05 mar 2024128,84129,80128,00128,00126,00386
04 mar 2024128,91129,01128,91129,01127,00379
01 mar 2024128,60130,40128,60130,40128,37311
29 feb 2024130,00130,00128,42129,00126,99138
28 feb 2024127,00127,40127,00127,40125,4118
27 feb 2024128,22129,00127,00127,65125,66197
26 feb 2024127,94129,60127,94129,60127,58302
23 feb 2024127,20129,20127,20129,20127,18419
22 feb 2024128,80128,80128,20128,80126,79149
21 feb 2024125,60126,00124,40124,40122,46348
20 feb 2024126,60126,83126,00126,21124,24585
19 feb 2024125,60126,44125,60125,80123,84299
16 feb 2024126,94127,40126,94127,40125,41141
15 feb 2024127,40128,20127,20127,20125,22236
14 feb 2024128,00128,37128,00128,00126,00270
13 feb 2024125,40126,20123,40126,20124,23435
12 feb 2024125,20125,25124,73124,73122,79318
09 feb 2024123,20123,85123,20123,20121,28287
08 feb 2024124,60125,61124,60125,61123,651.325
07 feb 2024120,40121,60120,40120,58118,6993
06 feb 2024123,60123,60120,80122,00120,1076
05 feb 2024123,60126,90122,60122,80120,88466
02 feb 2024126,43126,60126,43126,60124,6278
01 feb 2024129,57129,57127,60127,60125,61424
31 gen 2024128,80128,80128,60128,60126,59363
30 gen 2024129,40130,00129,40130,00127,98448
29 gen 2024130,80130,80127,20128,17126,17112
26 gen 2024130,60131,00130,59131,00128,96219
25 gen 2024130,00130,00127,20129,41127,391.115
24 gen 2024130,20130,39128,40130,00127,97972
23 gen 2024129,20129,20127,95128,00126,00577
22 gen 2024125,80128,40125,01125,01123,06915
19 gen 2024121,80122,04121,80122,04120,13803
18 gen 2024119,60120,20118,57119,40117,53773
17 gen 2024118,20118,68116,80118,39116,541.703
16 gen 2024117,00117,41116,00117,20115,37189
15 gen 2024118,20118,80118,20118,60116,75107
12 gen 2024120,40120,40119,00119,63117,77311
11 gen 2024124,00124,00121,18121,20119,31246
10 gen 2024124,72127,60124,00124,00122,06365
09 gen 2024127,20128,00127,20127,60125,61617
08 gen 2024127,46127,81127,04127,81125,82446
05 gen 2024129,20129,40127,20127,77125,78866
04 gen 2024132,80134,80132,40132,40130,33739
03 gen 2024133,40137,00132,60137,00134,861.595
02 gen 2024------
29 dic 2023136,40136,80135,40136,40134,27209
28 dic 2023135,37135,60135,21135,21133,10230
27 dic 2023135,40135,60135,40135,60133,49913
22 dic 2023135,73135,73135,40135,40133,29839
21 dic 2023133,00135,45132,40135,20133,09384
20 dic 2023135,20138,00135,06138,00135,851.052
19 dic 2023132,80136,60132,80136,60134,471.515
18 dic 2023135,20135,20135,00135,20133,09180
15 dic 2023135,20135,20134,60135,00132,895.513
14 dic 2023133,32133,40132,06133,40131,32173
13 dic 2023127,45128,01127,40128,01126,01164
12 dic 2023126,20127,00125,60126,80124,82716
11 dic 2023125,00126,80125,00126,06124,091.425
08 dic 2023126,60126,60125,40126,20124,23614
07 dic 2023124,00124,39123,40124,16122,22321
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...